Advertisement
Advertisement
U.S. Markets close in 6 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

iSpecimen Inc. (ISPC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.40+1.25 (+8.81%)
As of 09:47AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202115.6316.8614.3915.4015.40788,778
Dec 08, 202112.0014.5011.7214.1514.153,556,200
Dec 07, 202111.9912.8011.8412.2312.231,196,100
Dec 06, 202112.8213.8010.7112.2712.273,634,600
Dec 03, 202114.2416.9612.2513.2413.249,569,600
Dec 02, 202114.8916.3512.1512.8112.813,206,000
Dec 01, 202117.0220.8814.0214.5914.596,287,200
Nov 30, 202122.8324.9715.8018.4718.4716,258,600
Nov 29, 202114.1928.9812.9720.4220.4256,424,700
Nov 26, 202118.3124.6716.4217.5117.5170,781,000
Nov 24, 20219.7311.739.0110.2010.2011,563,400
Nov 23, 202116.8418.5011.2013.1913.1939,870,100
Nov 22, 202111.3912.778.068.888.8898,858,000
Nov 19, 20214.855.044.854.924.925,600
Nov 18, 20214.775.084.754.824.8247,400
Nov 17, 20215.115.224.804.804.80140,700
Nov 16, 20215.305.345.115.125.1254,300
Nov 15, 20215.915.915.105.245.2494,600
Nov 12, 20215.625.915.625.915.9114,100
Nov 11, 20215.866.035.705.705.7015,200
Nov 10, 20215.645.985.645.925.9246,400
Nov 09, 20215.676.115.675.765.7665,000
Nov 08, 20215.996.215.635.775.7761,400
Nov 05, 20216.296.315.875.955.9559,800
Nov 04, 20217.107.186.186.326.32320,700
Nov 03, 20217.748.007.407.407.4076,700
Nov 02, 20217.657.747.567.737.7318,500
Nov 01, 20217.607.747.357.747.7421,800
Oct 29, 20217.307.627.167.517.5168,800
Oct 28, 20216.807.376.807.297.2938,500
Oct 27, 20217.057.226.726.806.8090,700
Oct 26, 20216.937.086.527.087.0867,200
Oct 25, 20217.317.496.886.946.9481,700
Oct 22, 20217.497.507.177.317.3137,800
Oct 21, 20217.517.627.347.567.5646,500
Oct 20, 20217.257.607.037.507.50154,600
Oct 19, 20216.687.556.657.197.19221,700
Oct 18, 20216.347.006.216.826.82106,200
Oct 15, 20216.306.506.006.346.34115,300
Oct 14, 20215.466.325.466.286.28105,800
Oct 13, 20215.325.495.325.465.4619,000
Oct 12, 20215.355.385.145.385.3846,000
Oct 11, 20215.525.575.315.435.4319,500
Oct 08, 20215.695.705.475.635.6312,000
Oct 07, 20215.445.645.405.605.606,200
Oct 06, 20215.385.575.385.455.455,400
Oct 05, 20215.655.735.465.505.5021,200
Oct 04, 20215.895.895.555.655.6526,100
Oct 01, 20215.865.935.705.875.8718,900
Sep 30, 20215.855.865.755.845.8419,600
Sep 29, 20215.776.005.775.865.8627,400
Sep 28, 20215.815.915.765.785.7821,900
Sep 27, 20216.026.085.855.895.897,500
Sep 24, 20215.876.015.856.006.0024,000
Sep 23, 20216.106.105.805.925.9214,600
Sep 22, 20215.936.225.775.895.8960,600
Sep 21, 20215.976.005.725.915.9111,900
Sep 20, 20215.876.005.685.775.7727,400
Sep 17, 20216.166.235.845.885.8857,900
Sep 16, 20216.346.356.016.156.1551,100
Sep 15, 20216.336.556.066.066.0674,700
Sep 14, 20216.526.606.176.316.3166,200
Sep 13, 20216.576.596.326.516.5143,900
Sep 10, 20216.656.686.506.526.5267,200
Sep 09, 20216.576.696.506.676.6734,900
Sep 08, 20216.496.696.306.696.6939,700
Sep 07, 20216.706.706.426.576.5738,600
Sep 03, 20216.626.986.446.536.5347,500
Sep 02, 20216.456.696.436.626.6254,200
Sep 01, 20216.666.786.356.446.44101,500
Aug 31, 20216.307.756.156.796.79837,100
Aug 30, 20215.846.375.826.376.3753,600
Aug 27, 20215.966.085.775.995.9953,700
Aug 26, 20216.026.145.906.116.1130,000
Aug 25, 20215.755.995.665.945.9426,800
Aug 24, 20215.505.745.475.655.6531,200
Aug 23, 20215.595.645.305.455.4552,100
Aug 20, 20215.555.905.405.475.4727,200
Aug 19, 20215.755.755.415.505.5044,000
Aug 18, 20215.625.875.625.715.7120,600
Aug 17, 20215.966.035.505.615.6186,200
Aug 16, 20216.136.215.816.016.0151,500
Aug 13, 20216.306.426.106.126.1253,900
Aug 12, 20216.406.406.136.306.3045,100
Aug 11, 20216.366.486.256.436.43110,900
Aug 10, 20216.266.445.956.346.34164,600
Aug 09, 20215.986.505.986.446.44207,400
Aug 06, 20215.906.145.836.036.0341,700
Aug 05, 20215.685.915.665.865.8661,400
Aug 04, 20216.046.225.685.705.70115,000
Aug 03, 20216.186.236.046.156.1553,300
Aug 02, 20216.256.466.146.256.2559,200
Jul 30, 20216.126.476.126.286.2884,500
Jul 29, 20215.926.725.776.226.22695,600
Jul 28, 20215.265.905.265.765.76127,600
Jul 27, 20215.325.435.155.325.3277,300
Jul 26, 20215.225.485.205.435.43112,400
Jul 23, 20215.665.715.115.215.21117,500
Jul 22, 20215.775.875.585.675.6771,400
Jul 21, 20215.286.145.225.715.71564,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement